Ellomay Capital Ltd. (ELLO)
AMEX: ELLO
· Real-Time Price · USD
19.50
-1.10 (-5.34%)
At close: Oct 03, 2025, 3:59 PM
19.99
2.51%
Pre-market: Oct 06, 2025, 07:21 AM EDT
ELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.73 | 19.90 | 17.73 | 19.39 | 19.39 | -5.87% | 3,610 |
| Oct 2, 2025 | 19.10 | 23.69 | 17.92 | 20.60 | 20.60 | 7.85% | 9,827 |
| Oct 1, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 6.05% | 537 |
| Sep 30, 2025 | 18.29 | 18.29 | 17.92 | 18.01 | 18.01 | 1.92% | 1,926 |
| Sep 29, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.26% | 1,645 |
| Sep 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.00% | 255 |
| Sep 25, 2025 | 17.61 | 17.65 | 17.24 | 17.28 | 17.28 | -1.26% | 4,000 |
| Sep 24, 2025 | 17.41 | 17.77 | 17.40 | 17.50 | 17.50 | -0.34% | 4,508 |
| Sep 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.00% | 0 |
| Sep 22, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.00% | 178 |
| Sep 19, 2025 | 17.76 | 17.76 | 17.56 | 17.56 | 17.56 | -3.52% | 400 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00% | 112 |
| Sep 17, 2025 | 18.20 | 18.49 | 18.06 | 18.20 | 18.20 | -3.19% | 1,300 |
| Sep 16, 2025 | 18.13 | 18.84 | 18.13 | 18.80 | 18.80 | 1.62% | 900 |
| Sep 15, 2025 | 17.04 | 18.50 | 17.04 | 18.50 | 18.50 | 1.54% | 1,437 |
| Sep 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.02% | 227 |
| Sep 11, 2025 | 18.15 | 18.21 | 17.86 | 17.86 | 17.86 | -1.33% | 611 |
| Sep 10, 2025 | 18.04 | 18.10 | 17.17 | 18.10 | 18.10 | -2.43% | 1,300 |
| Sep 9, 2025 | 18.74 | 18.74 | 18.51 | 18.55 | 18.55 | -1.64% | 649 |
| Sep 8, 2025 | 18.80 | 18.86 | 18.65 | 18.86 | 18.86 | 2.95% | 1,614 |
Page 1 of 135